Skip to main content
Steel & Tube Holdings Limited (NZE:STU)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.630
0.00 (0.00%)
At close: Dec 5, 2025

Steel & Tube Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.630.640.630.630.63-100,551
Dec 4, 20250.610.630.600.630.633.28%251,144
Dec 3, 20250.620.620.610.610.61-1.61%159,877
Dec 2, 20250.630.630.620.620.62-0.80%130,410
Dec 1, 20250.640.640.630.630.63-127,554
Nov 28, 20250.630.630.630.630.63-0.79%147,898
Nov 27, 20250.640.640.630.630.630.80%182,809
Nov 26, 20250.630.640.630.630.63-0.79%187,930
Nov 25, 20250.650.650.630.630.63-1.56%150,251
Nov 24, 20250.650.650.640.640.64-1.54%67,056
Nov 21, 20250.680.680.650.650.65-4.41%207,388
Nov 20, 20250.700.700.680.680.68-4.23%61,979
Nov 19, 20250.700.710.700.710.71-88,010
Nov 18, 20250.700.710.690.710.712.90%118,976
Nov 17, 20250.690.690.690.690.69-15,843
Nov 14, 20250.700.700.690.690.69-1.43%37,366
Nov 13, 20250.690.700.690.700.70-55,233
Nov 12, 20250.700.710.700.700.70-43,103
Nov 11, 20250.710.710.700.700.70-1.41%41,745
Nov 10, 20250.710.710.710.710.71-0.70%23,302
Nov 7, 20250.710.720.710.720.72-37,880
Nov 6, 20250.730.730.710.720.72-1.38%52,244
Nov 5, 20250.720.730.720.730.731.40%46,120
Nov 4, 20250.710.720.710.720.720.70%80,241
Nov 3, 20250.720.720.710.710.71-5,574
Oct 31, 20250.720.720.710.710.71-25,691
Oct 30, 20250.720.720.710.710.71-15,891
Oct 29, 20250.720.720.710.710.71-19,882
Oct 28, 20250.730.730.710.710.71-2.74%32,623
Oct 24, 20250.730.730.730.730.73-51,547
Oct 23, 20250.720.730.710.730.732.10%61,278
Oct 22, 20250.720.720.710.720.721.42%38,803
Oct 21, 20250.710.720.700.710.710.71%68,240
Oct 20, 20250.710.710.700.700.70-0.71%37,981
Oct 17, 20250.690.710.690.710.712.17%9,236
Oct 16, 20250.710.710.690.690.69-1.43%35,257
Oct 15, 20250.690.700.680.700.700.72%41,450
Oct 14, 20250.690.700.680.700.701.46%62,291
Oct 13, 20250.670.690.670.690.690.74%73,228
Oct 10, 20250.680.680.680.680.68-1.45%115,258
Oct 9, 20250.700.700.690.690.69-1.43%109,845
Oct 8, 20250.680.700.680.700.702.94%230,251
Oct 7, 20250.670.680.660.680.683.03%57,070
Oct 6, 20250.670.670.660.660.66-0.75%65,956
Oct 3, 20250.660.670.660.670.670.76%32,657
Oct 2, 20250.660.670.660.660.66-80,121
Oct 1, 20250.650.670.650.660.661.54%58,385
Sep 30, 20250.650.660.650.650.65-117,893
Sep 29, 20250.660.660.650.650.65-2.26%89,046
Sep 26, 20250.670.670.670.670.67-0.75%157,025
Sep 25, 20250.650.670.640.670.673.88%167,622
Sep 24, 20250.650.650.650.650.650.78%30,890
Sep 23, 20250.660.670.640.640.64-2.29%248,181
Sep 22, 20250.660.660.650.660.66-258,956
Sep 19, 20250.680.680.660.660.66-5.07%485,706
Sep 18, 20250.660.690.660.690.694.55%26,557
Sep 17, 20250.670.670.660.660.66-16,851
Sep 16, 20250.670.670.660.660.66-1.49%103,427
Sep 15, 20250.680.680.670.670.67-0.74%78,521
Sep 12, 20250.690.690.680.680.68-2.17%13,905
Sep 11, 20250.690.690.680.690.69-4,735
Sep 10, 20250.680.690.680.690.691.47%283,475
Sep 9, 20250.690.690.680.680.68-1.45%167,138
Sep 8, 20250.690.700.690.690.691.47%6,192
Sep 5, 20250.680.700.680.680.68-1.45%6,822
Sep 4, 20250.680.690.680.690.691.47%252,752
Sep 3, 20250.680.690.680.680.68-30,373
Sep 2, 20250.680.690.680.680.68-1.45%26,701
Sep 1, 20250.690.690.680.690.69-108,240
Aug 29, 20250.680.690.680.690.69-69,787
Aug 28, 20250.690.690.680.690.692.99%102,041
Aug 27, 20250.690.700.670.670.67-2.90%43,694
Aug 26, 20250.660.690.660.690.692.99%133,059
Aug 25, 20250.700.700.660.670.67-4.29%176,993
Aug 22, 20250.700.720.700.700.70-47,869
Aug 21, 20250.730.730.700.700.70-2.78%107,957
Aug 20, 20250.700.720.700.720.722.86%64,657
Aug 19, 20250.720.720.700.700.70-50,245
Aug 18, 20250.710.720.700.700.70-1.41%36,819
Aug 15, 20250.720.720.710.710.711.43%21,460
Aug 14, 20250.720.730.700.700.70-89,728
Aug 13, 20250.720.720.700.700.70-121,446
Aug 12, 20250.700.720.700.700.70-4,584
Aug 11, 20250.710.720.700.700.70-29,478
Aug 8, 20250.720.720.700.700.70-43,837
Aug 7, 20250.720.720.700.700.70-1.41%38,275
Aug 6, 20250.720.730.710.710.71-1.39%99,618
Aug 5, 20250.730.730.710.720.72-1.37%33,786
Aug 4, 20250.730.730.730.730.73-76,674
Aug 1, 20250.710.730.710.730.73-12,302
Jul 31, 20250.700.730.700.730.734.29%72,973
Jul 30, 20250.740.740.700.700.70-5.41%253,930
Jul 29, 20250.730.740.710.740.744.23%20,618
Jul 28, 20250.720.720.700.710.71-0.70%62,042
Jul 25, 20250.710.720.710.720.720.70%31,252
Jul 24, 20250.700.710.700.710.712.90%47,912
Jul 23, 20250.700.710.690.690.69-2.82%33,824
Jul 22, 20250.700.710.700.710.712.90%59,475
Jul 21, 20250.700.710.690.690.69-1.43%75,251
Jul 18, 20250.690.700.690.700.701.45%69,200